Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.180 | 4.250 | 3.800 | 4.040 | 197,850 | -0.06(-1.46%) |
Feb 27, 2023 | 4.260 | 4.390 | 4.050 | 4.100 | 51,014 | -0.17(-3.98%) |
Feb 24, 2023 | 4.130 | 4.280 | 4.091 | 4.270 | 22,050 | +0.07(+1.67%) |
Feb 23, 2023 | 4.020 | 4.210 | 3.920 | 4.200 | 31,186 | +0.22(+5.53%) |
Feb 22, 2023 | 4.060 | 4.080 | 3.980 | 3.980 | 29,516 | -0.09(-2.21%) |
Feb 21, 2023 | 4.010 | 4.160 | 4.000 | 4.070 | 14,795 | -0.03(-0.73%) |
Feb 17, 2023 | 3.910 | 4.120 | 3.820 | 4.100 | 61,105 | +0.23(+5.94%) |
Feb 16, 2023 | 4.150 | 4.150 | 3.820 | 3.870 | 59,318 | -0.26(-6.30%) |
Feb 15, 2023 | 4.380 | 4.380 | 4.050 | 4.130 | 31,011 | -0.24(-5.44%) |
Feb 14, 2023 | 4.050 | 4.390 | 3.860 | 4.368 | 130,070 | +0.29(+7.05%) |
Feb 13, 2023 | 4.200 | 4.310 | 4.010 | 4.080 | 26,106 | -0.13(-3.09%) |
Feb 10, 2023 | 4.220 | 4.236 | 4.100 | 4.210 | 22,643 | -0.03(-0.71%) |
Feb 09, 2023 | 4.230 | 4.350 | 4.180 | 4.240 | 33,715 | +0.01(+0.24%) |
Feb 08, 2023 | 4.300 | 4.300 | 4.170 | 4.230 | 20,453 | -0.12(-2.76%) |
Feb 07, 2023 | 4.410 | 4.430 | 4.190 | 4.350 | 23,265 | -0.08(-1.92%) |
Feb 06, 2023 | 4.330 | 4.435 | 4.330 | 4.435 | 6,850 | +0.04(+1.03%) |
Feb 03, 2023 | 4.280 | 4.480 | 4.280 | 4.390 | 21,442 | +0.11(+2.57%) |
Feb 02, 2023 | 4.410 | 4.420 | 4.201 | 4.280 | 64,664 | -0.15(-3.39%) |
Feb 01, 2023 | 4.380 | 4.500 | 4.375 | 4.430 | 13,632 | +0.03(+0.68%) |
Jan 31, 2023 | 4.450 | 4.500 | 4.350 | 4.400 | 15,229 | -0.10(-2.33%) |
Jan 30, 2023 | 4.430 | 4.560 | 4.430 | 4.505 | 51,523 | +0.06(+1.46%) |
Jan 27, 2023 | 4.410 | 4.500 | 4.410 | 4.440 | 11,143 | +0.03(+0.68%) |
Jan 26, 2023 | 4.500 | 4.501 | 4.290 | 4.410 | 36,548 | -0.15(-3.29%) |
Jan 25, 2023 | 4.616 | 4.710 | 4.435 | 4.560 | 34,347 | -0.10(-2.15%) |
Jan 24, 2023 | 4.750 | 4.873 | 4.540 | 4.660 | 17,678 | -0.20(-4.12%) |
Jan 23, 2023 | 4.700 | 4.890 | 4.700 | 4.860 | 30,121 | +0.06(+1.25%) |
Jan 20, 2023 | 4.860 | 4.880 | 4.700 | 4.800 | 48,137 | -0.10(-2.04%) |
Jan 19, 2023 | 4.955 | 5.050 | 4.850 | 4.900 | 20,230 | -0.09(-1.80%) |
Jan 18, 2023 | 5.250 | 5.260 | 4.920 | 4.990 | 31,181 | -0.16(-3.11%) |
Jan 17, 2023 | 5.130 | 5.410 | 5.130 | 5.150 | 60,769 | -0.07(-1.38%) |
Jan 13, 2023 | 5.100 | 5.222 | 4.980 | 5.222 | 18,559 | +0.16(+3.20%) |
Jan 12, 2023 | 4.900 | 5.130 | 4.900 | 5.060 | 23,985 | +0.03(+0.52%) |
Jan 11, 2023 | 5.240 | 5.240 | 4.837 | 5.034 | 25,051 | -0.02(-0.32%) |
Jan 10, 2023 | 5.170 | 5.280 | 5.050 | 5.050 | 16,216 | -0.17(-3.26%) |
Jan 09, 2023 | 5.170 | 5.410 | 5.150 | 5.220 | 16,809 | +0.04(+0.77%) |
Jan 06, 2023 | 5.460 | 5.470 | 5.170 | 5.180 | 8,485 | -0.05(-0.96%) |
Jan 05, 2023 | 5.410 | 5.530 | 5.230 | 5.230 | 8,130 | -0.26(-4.74%) |
Jan 04, 2023 | 5.290 | 5.600 | 5.290 | 5.490 | 26,810 | +0.28(+5.37%) |
Jan 03, 2023 | 5.230 | 5.350 | 5.170 | 5.210 | 28,973 | +0.00(+0.00%) |
Dec 30, 2022 | 5.260 | 5.360 | 5.200 | 5.210 | 16,288 | -0.05(-0.95%) |
Dec 29, 2022 | 5.420 | 5.470 | 5.200 | 5.260 | 21,662 | +0.06(+1.15%) |
Dec 28, 2022 | 5.420 | 5.670 | 5.200 | 5.200 | 37,580 | -0.35(-6.31%) |
Dec 27, 2022 | 5.600 | 5.660 | 5.480 | 5.550 | 26,769 | -0.17(-2.97%) |
Dec 23, 2022 | 5.200 | 5.780 | 5.140 | 5.720 | 74,924 | +0.46(+8.75%) |
Dec 22, 2022 | 5.150 | 5.470 | 5.010 | 5.260 | 66,217 | +0.02(+0.38%) |
Dec 21, 2022 | 4.700 | 5.250 | 4.700 | 5.240 | 54,123 | +0.74(+16.44%) |
Dec 20, 2022 | 4.520 | 4.724 | 4.490 | 4.500 | 61,382 | -0.10(-2.17%) |
Dec 19, 2022 | 4.830 | 4.865 | 4.350 | 4.600 | 42,082 | -0.31(-6.31%) |
Dec 16, 2022 | 4.960 | 5.400 | 4.830 | 4.910 | 39,208 | +0.01(+0.20%) |
Dec 15, 2022 | 5.900 | 5.900 | 4.850 | 4.900 | 67,313 | -0.46(-8.58%) |
Dec 14, 2022 | 5.600 | 5.860 | 5.360 | 5.360 | 42,298 | -0.18(-3.27%) |
Dec 13, 2022 | 5.500 | 5.620 | 5.460 | 5.541 | 22,628 | +0.11(+2.05%) |
Dec 12, 2022 | 5.490 | 5.490 | 5.320 | 5.430 | 5,865 | +0.05(+0.93%) |
Dec 09, 2022 | 5.080 | 5.470 | 5.080 | 5.380 | 28,615 | +0.19(+3.66%) |
Dec 08, 2022 | 5.230 | 5.269 | 5.140 | 5.190 | 7,445 | -0.12(-2.26%) |
Dec 07, 2022 | 5.230 | 5.310 | 5.230 | 5.310 | 4,594 | +0.06(+1.14%) |
Dec 06, 2022 | 5.490 | 5.490 | 5.250 | 5.250 | 12,498 | -0.21(-3.85%) |
Dec 05, 2022 | 5.390 | 5.617 | 5.300 | 5.460 | 2,948 | +0.15(+2.82%) |
Dec 02, 2022 | 4.930 | 5.783 | 4.930 | 5.310 | 61,043 | +0.38(+7.71%) |